Invesco Physical Gold ETC EUR Hedged (8PSE)

D100
🏛️ ドイツ →
162.64
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 126.82 126.82 125.66 125.66 0.0M
2022-12-29 126.16 127.20 126.16 127.20 0.0M
2022-12-28 127.58 128.12 127.10 127.10 0.0M
2022-12-27 128.04 128.04 126.86 127.18 0.0M
2022-12-23 127.04 127.22 127.04 127.22 0.0M
2022-12-22 128.10 128.10 127.00 127.00 0.0M
2022-12-21 126.36 127.90 126.36 127.90 0.0M
2022-12-20 125.28 125.98 125.28 125.92 0.0M
2022-12-19 126.04 126.66 126.04 126.30 0.0M
2022-12-16 127.14 127.14 125.70 125.70 0.0M
2022-12-15 129.50 129.50 127.34 127.34 0.0M
2022-12-14 130.10 130.48 130.08 130.48 0.0M
2022-12-13 129.62 130.50 129.62 130.50 0.0M
2022-12-12 129.70 129.70 129.62 129.68 0.0M
2022-12-09 129.92 130.50 129.68 130.50 0.0M
2022-12-08 129.96 129.96 129.44 129.44 0.0M
2022-12-07 131.10 131.10 129.94 130.04 0.0M
2022-12-06 133.68 133.68 133.14 133.14 0.0M
2022-12-05 133.88 134.06 133.56 133.56 0.0M
2022-12-02 133.32 134.12 133.32 134.12 0.0M
2022-12-01 134.04 134.42 133.84 134.42 0.0M
2022-11-30 132.78 133.44 132.78 133.34 0.0M
2022-11-29 132.40 132.44 132.20 132.20 0.0M
2022-11-28 131.20 131.72 130.96 131.72 0.0M
2022-11-25 131.82 132.46 131.82 132.46 0.0M
2022-11-24 131.68 132.36 131.54 132.22 0.0M
2022-11-23 130.54 131.96 130.54 131.96 0.0M
2022-11-22 129.80 130.82 129.80 130.66 0.0M
2022-11-21 128.90 129.22 128.90 129.04 0.0M
2022-11-18 128.46 129.28 128.46 129.00 0.0M
2022-11-17 128.20 128.20 126.94 127.34 0.0M
2022-11-16 128.00 128.00 127.32 127.32 0.0M
2022-11-15 127.36 128.26 127.12 128.02 0.0M
2022-11-14 127.10 127.42 127.10 127.12 0.0M
2022-11-11 128.32 128.32 126.62 126.62 0.0M
2022-11-10 125.48 128.44 125.48 128.44 0.0M
2022-11-09 126.54 126.54 125.42 125.42 0.0M
2022-11-08 125.86 127.12 125.86 127.12 0.0M
2022-11-07 125.70 127.24 125.70 126.96 0.0M
2022-11-04 125.82 127.14 125.82 126.58 0.0M
2022-11-03 124.26 124.72 123.80 124.72 0.0M
2022-11-02 126.84 126.84 125.62 125.62 0.0M
2022-11-01 126.28 126.80 126.28 126.32 0.0M
2022-10-31 124.36 124.96 124.22 124.96 0.0M
2022-10-28 122.64 124.28 122.64 124.28 0.0M
2022-10-27 122.86 124.30 122.86 124.30 0.0M
2022-10-26 122.20 123.20 122.10 123.20 0.0M
2022-10-25 121.64 122.40 121.28 122.40 0.0M
2022-10-24 122.18 122.18 121.60 121.60 0.0M
2022-10-21 119.84 120.70 119.02 120.70 0.0M
2022-10-20 119.94 120.94 119.94 120.94 0.0M
2022-10-19 120.60 120.72 120.40 120.40 0.0M
2022-10-18 121.54 121.56 120.68 120.68 0.0M
2022-10-17 120.54 122.14 120.54 122.06 0.0M
2022-10-14 121.36 121.54 121.36 121.54 0.0M
2022-10-13 117.52 120.50 117.52 120.50 0.0M
2022-10-12 117.92 118.58 117.78 117.78 0.0M
2022-10-11 118.84 119.36 118.84 119.36 0.0M
2022-10-10 120.06 120.20 119.96 119.96 0.0M
2022-10-07 120.56 121.30 120.20 120.20 0.0M
2022-10-06 122.34 122.34 120.56 120.56 0.0M
2022-10-05 122.50 122.50 121.34 122.16 0.0M
2022-10-04 121.26 122.92 121.26 122.92 0.0M
2022-10-03 117.80 120.44 117.80 120.04 0.0M
2022-09-30 118.64 118.80 118.40 118.74 0.0M
2022-09-29 117.28 117.56 117.28 117.56 0.0M
2022-09-28 117.06 118.16 116.50 118.16 0.0M
2022-09-27 118.96 119.04 118.06 118.06 0.0M
2022-09-26 117.58 118.20 116.96 118.20 0.0M
2022-09-23 123.88 123.88 119.26 119.26 0.0M
2022-09-22 123.74 125.52 123.74 124.00 0.0M
2022-09-21 124.44 125.68 124.44 125.68 0.0M
2022-09-20 125.82 125.82 124.22 124.22 0.0M
2022-09-19 124.38 124.64 123.82 124.64 0.0M
2022-09-16 125.40 125.88 124.80 124.80 0.0M
2022-09-15 127.70 127.70 126.46 126.54 0.0M
2022-09-14 128.08 128.08 127.36 127.36 0.0M
2022-09-13 130.56 130.86 128.68 128.68 0.0M
2022-09-12 128.18 130.48 128.18 130.48 0.0M
2022-09-09 127.26 128.54 127.26 128.30 0.0M
2022-09-08 126.54 126.84 126.54 126.84 0.0M
2022-09-07 127.10 127.10 126.32 126.32 0.0M
2022-09-06 128.22 128.82 128.22 128.44 0.0M
2022-09-05 126.58 128.08 126.58 128.08 0.0M
2022-09-02 125.44 127.12 125.44 127.12 0.0M
2022-09-01 126.74 126.74 125.36 125.40 0.0M
2022-08-31 129.82 129.82 127.28 127.28 0.0M
2022-08-30 131.40 131.40 129.46 129.46 0.0M
2022-08-29 130.74 131.16 129.72 131.16 0.0M
2022-08-26 134.50 134.50 132.18 132.18 0.0M
2022-08-25 134.44 134.44 133.94 133.94 0.0M
2022-08-24 133.88 133.88 133.60 133.60 0.0M
2022-08-23 134.28 134.36 134.00 134.18 0.0M
2022-08-22 133.90 134.60 133.60 134.60 0.0M
2022-08-19 134.10 134.14 134.06 134.06 0.0M
2022-08-18 133.88 134.82 133.88 134.82 0.0M
2022-08-17 135.28 135.28 134.02 134.02 0.0M
2022-08-16 134.32 135.06 134.32 134.88 0.0M
2022-08-15 134.20 134.20 133.52 134.18 0.0M
2022-08-12 133.40 133.62 132.70 133.62 0.0M
2022-08-11 133.90 133.90 132.74 132.92 0.0M
2022-08-10 132.76 133.44 132.76 133.44 0.0M
2022-08-09 132.84 133.06 132.84 132.84 0.0M
2022-08-08 133.50 133.50 133.10 133.16 0.0M
2022-08-05 132.84 132.84 132.40 132.68 0.0M
2022-08-04 133.26 133.40 132.80 132.80 0.0M
2022-08-03 132.48 133.46 132.48 133.46 0.0M
2022-08-02 132.30 133.08 132.30 133.08 0.0M
2022-08-01 133.00 133.56 132.88 132.88 0.0M
2022-07-29 131.66 132.74 131.66 132.74 0.0M
2022-07-28 131.70 131.70 131.38 131.38 0.0M
2022-07-27 130.58 130.96 130.58 130.96 0.0M
2022-07-26 129.70 130.10 129.70 130.08 0.0M
2022-07-25 127.76 129.02 127.76 129.02 0.0M
2022-07-22 127.78 128.34 127.78 128.28 0.0M
2022-07-21 127.68 127.84 127.06 127.84 0.0M
2022-07-20 128.64 128.64 127.94 127.94 0.0M
2022-07-19 127.06 128.22 127.06 128.22 0.0M
2022-07-18 127.46 128.16 127.46 127.74 0.0M
2022-07-15 124.56 126.18 124.56 126.18 0.0M
2022-07-14 126.76 126.76 124.38 124.38 0.0M
2022-07-13 127.76 127.76 126.74 126.74 0.0M
2022-07-12 127.30 127.78 126.58 127.78 0.0M
2022-07-11 125.80 127.32 125.80 127.32 0.0M
2022-07-08 126.82 127.64 126.78 127.28 0.0M
2022-07-07 125.94 127.20 125.94 127.20 0.0M
2022-07-05 128.86 128.86 125.04 125.04 0.0M
2022-07-04 128.30 128.94 128.30 128.50 0.0M
2022-07-01 126.14 127.04 126.14 127.00 0.0M
2022-06-30 128.26 128.26 127.40 127.40 0.0M
2022-06-29 129.26 129.80 128.68 129.80 0.0M
2022-06-28 130.16 130.22 129.54 129.90 0.0M
2022-06-27 128.86 128.86 128.82 128.82 0.0M
2022-06-24 125.56 128.46 125.56 128.46 0.0M
2022-06-23 124.92 126.38 124.92 125.14 0.0M
2022-06-22 125.62 126.10 125.62 126.10 0.0M
2022-06-21 127.26 127.66 127.26 127.32 0.0M
2022-06-20 125.26 126.78 125.26 126.76 0.0M
2022-06-17 125.98 127.18 125.04 125.04 0.0M
2022-06-16 128.76 128.76 126.14 126.26 0.0M
2022-06-15 127.36 129.36 127.36 128.94 0.0M
2022-06-14 129.34 129.34 126.64 126.68 0.0M
2022-06-13 129.80 129.80 128.16 128.54 0.0M
2022-06-10 133.58 133.58 130.92 130.92 0.0M
2022-06-09 135.14 135.28 134.50 134.50 0.0M
2022-06-08 136.62 136.62 135.32 135.70 0.0M
2022-06-07 135.82 136.92 135.80 136.92 0.0M
2022-06-06 136.08 136.38 136.08 136.38 0.0M
2022-06-03 135.72 135.72 134.72 134.72 0.0M
2022-06-02 135.50 135.74 135.32 135.32 0.0M
2022-06-01 136.98 136.98 134.94 134.94 0.0M
2022-05-31 136.52 137.02 136.52 136.60 0.0M
2022-05-30 136.86 136.86 136.02 136.28 0.0M
2022-05-27 135.84 136.58 135.84 136.58 0.0M
2022-05-26 135.20 135.48 135.20 135.48 0.0M
2022-05-25 134.64 134.98 134.40 134.98 0.0M
2022-05-24 133.68 133.84 133.28 133.28 0.0M
2022-05-23 134.80 135.20 134.60 135.10 0.0M
2022-05-20 133.18 133.88 133.18 133.40 0.0M
2022-05-19 133.10 133.10 130.84 131.74 0.0M
2022-05-18 135.18 135.18 133.90 133.90 0.0M
2022-05-17 135.16 135.92 135.16 135.62 0.0M
2022-05-16 132.32 133.72 132.32 133.72 0.0M
2022-05-13 130.56 132.92 130.56 132.92 0.0M
2022-05-12 128.30 129.44 128.30 129.44 0.0M
2022-05-11 129.86 130.70 129.86 130.70 0.0M
2022-05-10 129.40 129.44 128.88 128.88 0.0M
2022-05-09 131.28 131.28 128.44 128.44 0.0M
2022-05-06 133.56 133.56 131.12 131.28 0.0M
2022-05-05 137.38 137.38 134.64 134.64 0.0M
2022-05-04 136.86 136.86 135.28 135.28 0.0M
2022-05-03 136.06 136.84 135.80 136.84 0.0M
2022-05-02 135.54 136.06 134.42 134.42 0.0M
2022-04-29 136.66 137.08 136.16 137.08 0.0M
2022-04-28 135.56 135.68 135.32 135.32 0.0M
2022-04-27 133.28 134.46 133.28 134.30 0.0M
2022-04-26 134.92 134.92 133.10 133.10 0.0M
2022-04-25 133.60 133.60 132.80 133.56 0.0M
2022-04-22 138.16 138.16 136.34 136.34 0.0M
2022-04-21 138.90 139.64 138.90 139.64 0.0M
2022-04-20 139.10 139.54 139.10 139.54 0.0M
2022-04-19 139.54 139.54 139.02 139.22 0.0M
2022-04-14 138.38 139.90 138.38 139.90 0.0M
2022-04-13 137.90 138.40 137.90 138.40 0.0M
2022-04-12 137.44 138.20 137.38 138.20 0.0M
2022-04-11 138.80 138.82 138.76 138.76 0.0M
2022-04-08 139.08 139.40 138.98 139.40 0.0M
2022-04-07 138.06 138.38 137.48 137.60 0.0M
2022-04-06 138.36 138.36 138.04 138.04 0.0M
2022-04-05 137.04 138.68 137.02 138.68 0.0M
2022-04-04 136.60 136.86 136.44 136.86 0.0M
2022-04-01 135.24 135.98 135.24 135.72 0.0M
2022-03-31 135.46 135.66 135.18 135.18 0.0M
2022-03-30 134.94 135.58 134.94 135.58 0.0M
2022-03-29 136.06 136.20 135.22 135.22 0.0M
2022-03-28 136.62 136.66 135.22 135.22 0.0M
2022-03-25 135.50 136.28 135.50 136.28 0.0M
2022-03-24 136.18 136.18 135.70 135.70 0.0M
2022-03-23 136.66 136.66 135.54 135.54 0.0M
2022-03-22 135.58 136.40 135.58 136.40 0.0M
2022-03-21 133.76 134.72 133.76 134.72 0.0M
2022-03-18 132.96 133.98 132.62 133.98 0.0M
2022-03-17 132.40 132.56 131.62 132.56 0.0M
2022-03-16 131.20 131.66 131.04 131.66 0.0M
2022-03-15 127.46 129.64 127.46 129.64 0.0M
2022-03-14 129.24 129.50 129.00 129.50 0.0M
2022-03-11 129.04 130.26 129.04 129.34 0.0M
2022-03-10 129.24 129.24 128.00 128.00 0.0M
2022-03-09 128.52 129.44 127.66 129.44 0.0M
2022-03-08 125.82 127.14 125.82 126.70 0.0M
2022-03-07 126.88 126.88 126.30 126.72 0.0M
2022-03-04 130.86 130.86 127.36 127.36 0.0M
2022-03-03 135.64 135.64 131.70 131.70 0.0M
2022-03-02 132.84 134.56 132.84 134.56 0.0M
2022-03-01 134.50 134.64 132.52 132.52 0.0M
2022-02-28 133.54 134.34 133.54 134.34 0.0M
2022-02-25 131.80 134.68 131.80 134.68 0.0M
2022-02-24 131.54 131.54 130.22 130.22 0.0M
2022-02-23 135.64 135.68 135.10 135.10 0.0M
2022-02-22 133.60 135.12 133.60 135.12 0.0M
2022-02-21 136.10 136.10 135.12 135.12 0.0M
2022-02-18 136.34 136.36 135.54 135.54 0.0M
2022-02-17 136.56 136.56 135.42 135.80 0.0M
2022-02-16 136.16 136.30 135.82 136.30 0.0M
2022-02-15 135.42 136.82 135.42 136.26 0.0M
2022-02-14 135.48 135.48 134.76 135.46 0.0M
2022-02-11 136.14 137.14 136.06 137.14 0.0M
2022-02-10 136.40 136.92 136.40 136.84 0.0M
2022-02-09 135.84 136.10 135.84 136.10 0.0M
2022-02-08 135.46 135.46 134.88 135.00 0.0M
2022-02-07 134.44 134.82 133.84 134.52 0.0M
2022-02-04 135.28 135.28 133.26 133.72 0.0M
2022-02-03 137.12 137.12 134.60 134.60 0.0M
2022-02-02 136.72 136.92 136.70 136.70 0.0M
2022-02-01 135.30 136.12 135.30 135.92 0.0M
2022-01-31 135.70 135.70 134.44 134.44 0.0M
2022-01-28 136.26 136.26 134.64 134.70 0.0M
2022-01-27 133.40 136.64 133.40 136.56 0.0M
2022-01-26 134.06 135.18 134.06 134.50 0.0M
2022-01-25 131.72 132.32 131.72 132.32 0.0M
2022-01-24 134.56 134.56 130.34 130.34 0.0M
2022-01-21 135.10 135.10 134.60 134.60 0.0M
2022-01-20 137.16 137.16 136.74 137.14 0.0M
2022-01-19 135.64 137.12 135.64 136.94 0.0M
2022-01-18 136.54 136.54 135.86 136.18 0.0M
2022-01-17 136.26 136.92 136.26 136.92 0.0M
2022-01-14 135.54 135.90 135.54 135.68 0.0M
2022-01-13 135.70 136.08 135.70 136.08 0.0M
2022-01-12 135.80 135.98 135.80 135.98 0.0M
2022-01-11 134.92 134.94 134.84 134.84 0.0M
2022-01-10 134.84 134.84 133.90 133.90 0.0M
2022-01-07 134.02 134.52 134.02 134.52 0.0M
2022-01-06 133.64 134.36 133.64 134.02 0.0M
2022-01-05 135.04 135.24 135.04 135.24 0.0M
2022-01-04 134.08 135.18 134.08 135.18 0.0M
2022-01-03 132.72 133.90 132.72 133.62 0.0M